ユニ・チャームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/12 | 3,180 | 3,194 | 3,155 | 3,175 | -12 | -0.4% | 1,026,800 |
| 2019/07/11 | 3,191 | 3,194 | 3,144 | 3,187 | ±0 | ±0% | 1,331,200 |
| 2019/07/10 | 3,172 | 3,231 | 3,154 | 3,187 | -39 | -1.2% | 1,701,100 |
| 2019/07/09 | 3,280 | 3,282 | 3,211 | 3,226 | -51 | -1.6% | 1,461,100 |
| 2019/07/08 | 3,303 | 3,314 | 3,268 | 3,277 | -40 | -1.2% | 1,159,700 |
| 2019/07/05 | 3,289 | 3,318 | 3,273 | 3,317 | +43 | +1.3% | 1,228,000 |
| 2019/07/04 | 3,240 | 3,281 | 3,236 | 3,274 | +65 | +2% | 810,900 |
| 2019/07/03 | 3,259 | 3,278 | 3,197 | 3,209 | -76 | -2.3% | 1,487,000 |
| 2019/07/02 | 3,309 | 3,315 | 3,245 | 3,285 | -31 | -0.9% | 1,859,700 |
| 2019/07/01 | 3,280 | 3,321 | 3,250 | 3,316 | +72 | +2.2% | 1,324,700 |
| 2019/06/28 | 3,203 | 3,244 | 3,194 | 3,244 | +42 | +1.3% | 1,715,300 |
| 2019/06/27 | 3,170 | 3,202 | 3,134 | 3,202 | +28 | +0.9% | 1,257,300 |
| 2019/06/26 | 3,187 | 3,211 | 3,163 | 3,174 | -61 | -1.9% | 1,149,700 |
| 2019/06/25 | 3,218 | 3,244 | 3,214 | 3,235 | +7 | +0.2% | 975,200 |
| 2019/06/24 | 3,277 | 3,283 | 3,209 | 3,228 | -73 | -2.2% | 1,310,000 |
| 2019/06/21 | 3,380 | 3,384 | 3,273 | 3,301 | -107 | -3.1% | 2,610,300 |
| 2019/06/20 | 3,380 | 3,424 | 3,370 | 3,408 | +40 | +1.2% | 957,700 |
| 2019/06/19 | 3,387 | 3,392 | 3,353 | 3,368 | -14 | -0.4% | 1,510,300 |
| 2019/06/18 | 3,374 | 3,408 | 3,366 | 3,382 | -9 | -0.3% | 1,265,400 |
| 2019/06/17 | 3,403 | 3,419 | 3,390 | 3,391 | -17 | -0.5% | 653,600 |
| 2019/06/14 | 3,369 | 3,410 | 3,320 | 3,408 | +13 | +0.4% | 1,551,100 |
| 2019/06/13 | 3,355 | 3,406 | 3,351 | 3,395 | +39 | +1.2% | 1,434,000 |
| 2019/06/12 | 3,377 | 3,392 | 3,335 | 3,356 | -5 | -0.1% | 1,126,700 |
| 2019/06/11 | 3,342 | 3,362 | 3,322 | 3,361 | +26 | +0.8% | 1,288,200 |
| 2019/06/10 | 3,265 | 3,336 | 3,250 | 3,335 | +86 | +2.6% | 1,265,200 |
| 2019/06/07 | 3,276 | 3,287 | 3,241 | 3,249 | -10 | -0.3% | 788,400 |
| 2019/06/06 | 3,259 | 3,276 | 3,238 | 3,259 | +12 | +0.4% | 727,600 |
| 2019/06/05 | 3,275 | 3,281 | 3,203 | 3,247 | +71 | +2.2% | 1,090,800 |
| 2019/06/04 | 3,231 | 3,250 | 3,171 | 3,176 | -50 | -1.5% | 1,220,200 |
| 2019/06/03 | 3,208 | 3,260 | 3,207 | 3,226 | -33 | -1% | 859,700 |
| 2019/05/31 | 3,242 | 3,289 | 3,227 | 3,259 | +11 | +0.3% | 1,419,500 |
| 2019/05/30 | 3,234 | 3,253 | 3,205 | 3,248 | -47 | -1.4% | 1,198,800 |
| 2019/05/29 | 3,328 | 3,351 | 3,272 | 3,295 | -80 | -2.4% | 1,279,500 |
| 2019/05/28 | 3,412 | 3,427 | 3,365 | 3,375 | -25 | -0.7% | 2,597,700 |
| 2019/05/27 | 3,383 | 3,414 | 3,381 | 3,400 | +26 | +0.8% | 984,500 |
| 2019/05/24 | 3,373 | 3,415 | 3,367 | 3,374 | -25 | -0.7% | 1,022,800 |
| 2019/05/23 | 3,356 | 3,410 | 3,356 | 3,399 | +22 | +0.7% | 931,300 |
| 2019/05/22 | 3,378 | 3,425 | 3,354 | 3,377 | +2 | +0.1% | 1,487,500 |
| 2019/05/21 | 3,355 | 3,388 | 3,337 | 3,375 | -15 | -0.4% | 1,295,000 |
| 2019/05/20 | 3,377 | 3,420 | 3,370 | 3,390 | +21 | +0.6% | 1,273,600 |
| 2019/05/17 | 3,389 | 3,405 | 3,340 | 3,369 | +41 | +1.2% | 1,080,900 |
| 2019/05/16 | 3,352 | 3,379 | 3,291 | 3,328 | -24 | -0.7% | 1,738,000 |
| 2019/05/15 | 3,358 | 3,367 | 3,322 | 3,352 | -42 | -1.2% | 1,680,000 |
| 2019/05/14 | 3,340 | 3,475 | 3,306 | 3,394 | -86 | -2.5% | 2,929,400 |
| 2019/05/13 | 3,520 | 3,539 | 3,465 | 3,480 | -22 | -0.6% | 1,569,800 |
| 2019/05/10 | 3,485 | 3,535 | 3,470 | 3,502 | ±0 | ±0% | 1,791,200 |
| 2019/05/09 | 3,478 | 3,518 | 3,476 | 3,502 | -36 | -1% | 1,110,900 |
| 2019/05/08 | 3,635 | 3,643 | 3,526 | 3,538 | -114 | -3.1% | 1,227,300 |
| 2019/05/07 | 3,650 | 3,658 | 3,593 | 3,652 | +3 | +0.1% | 1,612,900 |
| 2019/04/26 | 3,650 | 3,656 | 3,621 | 3,649 | ±0 | ±0% | 990,300 |
1501～
1550
件表示中 / 3775件
類似銘柄と比較する
現在ご覧いただいている「ユニチャーム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユニチャーム | 98,600円 | -1.5% | -5.6% | 1.83% | 20.16倍 | 2.25倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日東電 | 337,700円 | -3.0% | -8.3% | 1.78% | 18.33倍 | 2.19倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日本酸素 | 534,200円 | -1.4% | +16.0% | 1.01% | 19.93倍 | 2.36倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 旭化成 | 123,500円 | +2.6% | +11.7% | 3.24% | 13.41倍 | 0.90倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 三菱ケミＧ | 86,600円 | -15.1% | +9.5% | 3.70% | 8.12倍 | 0.68倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
